Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
SGDIDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 11,842.67 | -5.96 | -0.05% | 11,854.674 | 11,908.13 | 11,817.168 | 0 |
| May 15 2024 | 11,848.626 | -64.95 | -0.55% | 11,920.774 | 11,915.80 | 11,723.225 | 0 |
| May 14 2024 | 11,913.574 | -5.72 | -0.05% | 11,919.913 | 11,922.581 | 11,876.115 | 0 |
| May 13 2024 | 11,919.296 | 73.03 | 0.62% | 11,844.519 | 11,927.451 | 11,855.665 | 0 |
| May 12 2024 | 11,846.268 | -5.94 | -0.05% | 11,846.268 | 11,852.207 | 11,846.268 | 0 |
| May 11 2024 | 11,852.207 | 0.00 | 0.00% | 11,852.207 | 11,852.207 | 11,852.207 | 0 |
| May 10 2024 | 11,852.207 | -6.54 | -0.06% | 11,858.246 | 11,869.515 | 11,831.106 | 0 |
| May 09 2024 | 11,858.748 | -4.64 | -0.04% | 11,860.044 | 11,863.655 | 11,833.099 | 0 |
| May 08 2024 | 11,863.387 | -6.31 | -0.05% | 11,868.315 | 11,868.13 | 11,827.337 | 0 |
| May 07 2024 | 11,869.699 | 1.29 | 0.01% | 11,867.322 | 11,882.244 | 11,845.801 | 0 |
| May 06 2024 | 11,868.413 | -48.44 | -0.41% | 11,904.374 | 11,898.758 | 11,827.953 | 0 |
| May 05 2024 | 11,916.854 | 85.83 | 0.73% | 11,916.854 | 11,916.854 | 11,831.024 | 0 |
| May 04 2024 | 11,831.024 | 0.00 | 0.00% | 11,831.024 | 11,831.024 | 11,831.024 | 0 |
| May 03 2024 | 11,831.024 | -64.95 | -0.55% | 11,894.351 | 11,923.33 | 11,817.135 | 0 |
| May 02 2024 | 11,895.976 | -21.70 | -0.18% | 11,917.236 | 11,956.235 | 11,859.879 | 0 |
| May 01 2024 | 11,917.674 | -6.11 | -0.05% | 11,924.391 | 11,919.806 | 11,859.884 | 0 |
| Apr 30 2024 | 11,923.779 | -30.27 | -0.25% | 11,952.681 | 11,959.195 | 11,907.149 | 0 |
| Apr 29 2024 | 11,954.044 | 36.41 | 0.31% | 11,905.155 | 11,968.038 | 11,904.63 | 0 |
| Apr 27 2024 | 11,917.629 | 0.00 | 0.00% | 11,917.629 | 11,917.629 | 11,917.629 | 0 |
| Apr 26 2024 | 11,917.629 | 0.00 | 0.00% | 11,917.629 | 11,917.629 | 11,917.629 | 0 |
| Apr 26 2024 | 11,917.629 | -7.56 | -0.06% | 11,923.345 | 11,959.059 | 11,884.594 | 0 |
| Apr 25 2024 | 11,925.187 | 6.12 | 0.05% | 11,920.853 | 11,928.215 | 11,873.656 | 0 |
| Apr 24 2024 | 11,919.065 | 47.98 | 0.40% | 11,871.661 | 11,926.94 | 11,782.317 | 0 |
| Apr 23 2024 | 11,871.087 | -64.30 | -0.54% | 11,936.572 | 11,931.887 | 11,853.003 | 0 |
| Apr 22 2024 | 11,935.389 | 23.34 | 0.20% | 11,913.576 | 11,955.225 | 11,906.589 | 0 |
| Apr 21 2024 | 11,912.045 | 0.00 | 0.00% | 11,912.045 | 11,912.045 | 11,912.045 | 0 |
| Apr 20 2024 | 11,912.045 | 0.00 | 0.00% | 11,912.045 | 11,912.045 | 11,912.045 | 0 |
| Apr 19 2024 | 11,912.045 | -2.47 | -0.02% | 11,912.548 | 11,959.577 | 11,885.167 | 0 |
| Apr 18 2024 | 11,914.516 | -33.58 | -0.28% | 11,955.818 | 11,926.399 | 11,871.375 | 0 |
| Apr 17 2024 | 11,948.099 | -22.67 | -0.19% | 11,947.703 | 11,957.944 | 11,852.305 | 0 |
| Apr 16 2024 | 11,970.771 | 172.28 | 1.46% | 11,796.464 | 11,972.883 | 11,771.331 | 0 |
| Apr 15 2024 | 11,798.496 | -48.10 | -0.41% | 11,849.727 | 11,833.945 | 11,791.072 | 0 |
| Apr 14 2024 | 11,846.592 | 6.59 | 0.06% | 11,846.592 | 11,846.592 | 11,840.005 | 0 |
| Apr 13 2024 | 11,840.005 | 0.00 | 0.00% | 11,840.005 | 11,840.005 | 11,840.005 | 0 |
| Apr 12 2024 | 11,840.005 | 2.33 | 0.02% | 11,844.701 | 11,883.85 | 11,832.45 | 0 |
| Apr 11 2024 | 11,837.67 | 20.26 | 0.17% | 11,816.842 | 11,852.865 | 11,782.927 | 0 |
| Apr 10 2024 | 11,817.409 | -5.17 | -0.04% | 11,823.39 | 11,822.681 | 11,765.785 | 0 |
| Apr 09 2024 | 11,822.575 | 3.52 | 0.03% | 11,819.102 | 11,826.093 | 11,775.372 | 0 |
| Apr 08 2024 | 11,819.058 | 43.15 | 0.37% | 11,770.414 | 11,822.568 | 11,755.366 | 0 |
| Apr 07 2024 | 11,775.91 | 2.66 | 0.02% | 11,775.91 | 11,775.91 | 11,773.249 | 0 |
| Apr 06 2024 | 11,773.249 | 0.00 | 0.00% | 11,773.249 | 11,773.249 | 11,773.249 | 0 |
| Apr 05 2024 | 11,773.249 | -26.46 | -0.22% | 11,789.305 | 11,807.02 | 11,739.201 | 0 |
| Apr 04 2024 | 11,799.713 | -26.70 | -0.23% | 11,826.497 | 11,828.12 | 11,768.083 | 0 |
| Apr 03 2024 | 11,826.409 | 11.50 | 0.10% | 11,800.92 | 11,830.797 | 11,771.764 | 0 |
| Apr 02 2024 | 11,814.912 | 16.55 | 0.14% | 11,779.881 | 11,824.644 | 11,750.886 | 0 |
| Apr 01 2024 | 11,798.365 | 37.24 | 0.32% | 11,765.229 | 11,808.311 | 11,731.322 | 0 |
| Mar 31 2024 | 11,761.127 | -9.68 | -0.08% | 11,761.127 | 11,770.81 | 11,761.127 | 0 |
| Mar 30 2024 | 11,770.81 | 0.00 | 0.00% | 11,770.81 | 11,770.81 | 11,770.81 | 0 |
| Mar 29 2024 | 11,770.81 | 4.01 | 0.03% | 11,771.547 | 11,791.987 | 11,750.553 | 0 |
| Mar 28 2024 | 11,766.797 | -9.68 | -0.08% | 11,787.828 | 11,782.416 | 11,738.987 | 0 |
| Mar 27 2024 | 11,776.481 | 7.45 | 0.06% | 11,770.693 | 11,818.175 | 11,747.897 | 0 |
| Mar 26 2024 | 11,769.034 | 32.04 | 0.27% | 11,739.048 | 11,769.994 | 11,727.365 | 0 |
| Mar 25 2024 | 11,736.998 | 13.37 | 0.11% | 11,710.214 | 11,751.47 | 11,706.265 | 0 |
| Mar 24 2024 | 11,723.626 | 0.00 | 0.00% | 11,723.626 | 11,723.626 | 11,723.626 | 0 |
| Mar 23 2024 | 11,723.626 | 0.00 | 0.00% | 11,723.626 | 11,723.626 | 11,723.626 | 0 |
| Mar 22 2024 | 11,723.626 | 19.56 | 0.17% | 11,704.498 | 11,757.75 | 11,695.906 | 0 |
| Mar 21 2024 | 11,704.063 | -16.49 | -0.14% | 11,719.811 | 11,762.172 | 11,677.952 | 0 |
| Mar 20 2024 | 11,720.555 | 5.98 | 0.05% | 11,718.642 | 11,727.167 | 11,637.315 | 0 |
| Mar 19 2024 | 11,714.574 | -49.91 | -0.42% | 11,759.172 | 11,738.751 | 11,687.368 | 0 |
| Mar 18 2024 | 11,764.486 | 63.17 | 0.54% | 11,673.186 | 11,766.99 | 11,678.895 | 0 |
| Mar 17 2024 | 11,701.316 | 0.00 | 0.00% | 11,701.316 | 11,701.316 | 11,701.316 | 0 |
| Mar 16 2024 | 11,701.316 | 0.00 | 0.00% | 11,701.316 | 11,701.316 | 11,701.316 | 0 |
| Mar 15 2024 | 11,701.316 | -0.56 | 0.00% | 11,702.75 | 11,710.29 | 11,656.632 | 0 |
| Mar 14 2024 | 11,701.874 | 4.56 | 0.04% | 11,696.118 | 11,712.12 | 11,658.85 | 0 |
| Mar 13 2024 | 11,697.315 | 16.90 | 0.14% | 11,681.887 | 11,710.798 | 11,673.576 | 0 |
| Mar 12 2024 | 11,680.415 | 10.12 | 0.09% | 11,672.304 | 11,699.768 | 11,622.839 | 0 |
| Mar 11 2024 | 11,670.299 | -1.50 | -0.01% | 11,713.789 | 11,674.274 | 11,598.308 | 0 |
| Mar 10 2024 | 11,671.798 | 0.00 | 0.00% | 11,671.798 | 11,671.798 | 11,671.798 | 0 |
| Mar 09 2024 | 11,671.798 | 0.00 | 0.00% | 11,671.798 | 11,671.798 | 11,671.798 | 0 |
| Mar 08 2024 | 11,671.798 | -50.90 | -0.43% | 11,728.342 | 11,716.57 | 11,580.722 | 0 |
| Mar 07 2024 | 11,722.699 | 11.83 | 0.10% | 11,710.803 | 11,741.895 | 11,689.476 | 0 |
| Mar 06 2024 | 11,710.87 | -22.65 | -0.19% | 11,734.036 | 11,732.265 | 11,687.858 | 0 |
| Mar 05 2024 | 11,733.519 | -7.41 | -0.06% | 11,741.216 | 11,744.948 | 11,709.436 | 0 |
| Mar 04 2024 | 11,740.929 | 64.72 | 0.55% | 11,683.329 | 11,742.964 | 11,659.06 | 0 |
| Mar 03 2024 | 11,676.21 | 0.00 | 0.00% | 11,676.21 | 11,676.21 | 11,676.21 | 0 |
| Mar 02 2024 | 11,676.21 | 0.00 | 0.00% | 11,676.21 | 11,676.21 | 11,676.21 | 0 |
| Mar 01 2024 | 11,676.21 | 3.72 | 0.03% | 11,674.598 | 11,705.987 | 11,656.737 | 0 |
| Feb 29 2024 | 11,672.492 | -13.85 | -0.12% | 11,687.259 | 11,710.985 | 11,646.745 | 0 |
| Feb 28 2024 | 11,686.34 | 34.38 | 0.30% | 11,652.479 | 11,692.307 | 11,643.523 | 0 |
| Feb 27 2024 | 11,651.959 | 16.42 | 0.14% | 11,638.908 | 11,665.798 | 11,631.035 | 0 |
| Feb 26 2024 | 11,635.535 | 24.22 | 0.21% | 11,607.212 | 11,652.15 | 11,614.643 | 0 |
| Feb 25 2024 | 11,611.317 | 0.00 | 0.00% | 11,611.317 | 11,611.317 | 11,611.317 | 0 |
| Feb 24 2024 | 11,611.317 | 0.00 | 0.00% | 11,611.317 | 11,611.317 | 11,611.317 | 0 |
| Feb 23 2024 | 11,611.317 | -1.84 | -0.02% | 11,613.523 | 11,655.925 | 11,597.168 | 0 |
| Feb 22 2024 | 11,613.159 | -36.27 | -0.31% | 11,649.336 | 11,656.385 | 11,597.536 | 0 |
| Feb 21 2024 | 11,649.43 | -10.91 | -0.09% | 11,660.347 | 11,665.835 | 11,616.875 | 0 |
| Feb 20 2024 | 11,660.34 | 43.44 | 0.37% | 11,618.618 | 11,662.907 | 11,619.11 | 0 |
| Feb 19 2024 | 11,616.904 | -5.96 | -0.05% | 11,615.412 | 11,629.877 | 11,610.739 | 0 |
| Feb 18 2024 | 11,622.865 | 0.00 | 0.00% | 11,622.865 | 11,622.865 | 11,622.865 | 0 |
| Feb 17 2024 | 11,622.865 | 0.00 | 0.00% | 11,622.865 | 11,622.865 | 11,622.865 | 0 |
